Identifier on Bitfinex: tZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-03 |
1.8363 USD |
933,011.3378 ZRX |
1.9614 USD |
1.7251 USD |
1.9614 USD |
1.7517 USD |
| 2021-04-02 |
1.9495 USD |
593,874.3360 ZRX |
1.9765 USD |
1.8820 USD |
2.0359 USD |
1.9462 USD |
| 2021-04-01 |
1.9635 USD |
1,253,626.1096 ZRX |
1.8866 USD |
1.8400 USD |
2.0746 USD |
1.9214 USD |
| 2021-03-31 |
1.8816 USD |
1,880,663.2180 ZRX |
1.8552 USD |
1.7586 USD |
2.0000 USD |
1.8800 USD |
| 2021-03-30 |
1.7482 USD |
2,257,653.2110 ZRX |
1.6000 USD |
1.5576 USD |
1.9251 USD |
1.8535 USD |
| 2021-03-29 |
1.5245 USD |
862,730.3691 ZRX |
1.4550 USD |
1.4504 USD |
1.5862 USD |
1.5249 USD |
| 2021-03-28 |
1.4471 USD |
365,998.4685 ZRX |
1.4208 USD |
1.3870 USD |
1.4825 USD |
1.4342 USD |
| 2021-03-27 |
1.4060 USD |
415,343.2059 ZRX |
1.3866 USD |
1.3526 USD |
1.4371 USD |
1.4232 USD |
| 2021-03-26 |
1.3672 USD |
240,942.2843 ZRX |
1.3143 USD |
1.3127 USD |
1.3962 USD |
1.3802 USD |
| 2021-03-25 |
1.3208 USD |
440,334.6708 ZRX |
1.3666 USD |
1.2623 USD |
1.3965 USD |
1.3213 USD |
| 2021-03-24 |
1.5040 USD |
736,340.3885 ZRX |
1.4919 USD |
1.3289 USD |
1.6041 USD |
1.3864 USD |
| 2021-03-23 |
1.4475 USD |
577,360.7569 ZRX |
1.4152 USD |
1.3501 USD |
1.5290 USD |
1.4801 USD |
| 2021-03-22 |
1.5065 USD |
571,316.9401 ZRX |
1.4592 USD |
1.3969 USD |
1.5674 USD |
1.4207 USD |
| 2021-03-21 |
1.4715 USD |
559,542.6937 ZRX |
1.4976 USD |
1.4158 USD |
1.5223 USD |
1.4709 USD |
| 2021-03-20 |
1.5790 USD |
490,254.3788 ZRX |
1.5605 USD |
1.5242 USD |
1.6259 USD |
1.5264 USD |
| 2021-03-19 |
1.5738 USD |
1,423,098.3925 ZRX |
1.5155 USD |
1.4600 USD |
1.6528 USD |
1.5845 USD |
| 2021-03-18 |
1.5223 USD |
3,989,672.2492 ZRX |
1.4467 USD |
1.4185 USD |
1.7553 USD |
1.5199 USD |
| 2021-03-17 |
1.3840 USD |
849,997.0277 ZRX |
1.4299 USD |
1.3360 USD |
1.4324 USD |
1.4285 USD |
| 2021-03-16 |
1.4106 USD |
645,457.1024 ZRX |
1.3298 USD |
1.2850 USD |
1.4424 USD |
1.4116 USD |
| 2021-03-15 |
1.3215 USD |
220,535.3858 ZRX |
1.3263 USD |
1.2580 USD |
1.3738 USD |
1.3548 USD |
| 2021-03-14 |
1.3463 USD |
181,452.8031 ZRX |
1.3953 USD |
1.3138 USD |
1.3989 USD |
1.3363 USD |
| 2021-03-13 |
1.3904 USD |
199,681.0864 ZRX |
1.3299 USD |
1.2897 USD |
1.4200 USD |
1.3800 USD |
| 2021-03-12 |
1.3424 USD |
137,279.2367 ZRX |
1.3770 USD |
1.2957 USD |
1.3873 USD |
1.3133 USD |
| 2021-03-11 |
1.3648 USD |
200,197.3223 ZRX |
1.3979 USD |
1.3321 USD |
1.4062 USD |
1.3789 USD |
| 2021-03-10 |
1.4155 USD |
250,686.2795 ZRX |
1.4809 USD |
1.3618 USD |
1.4850 USD |
1.3862 USD |
| 2021-03-09 |
1.4384 USD |
149,319.4310 ZRX |
1.4227 USD |
1.3935 USD |
1.4704 USD |
1.4667 USD |
| 2021-03-08 |
1.4258 USD |
249,182.7791 ZRX |
1.4205 USD |
1.3663 USD |
1.4718 USD |
1.4065 USD |
| 2021-03-07 |
1.3836 USD |
163,214.8243 ZRX |
1.3708 USD |
1.3541 USD |
1.4275 USD |
1.3822 USD |
| 2021-03-06 |
1.3627 USD |
282,127.9528 ZRX |
1.3485 USD |
1.3178 USD |
1.4061 USD |
1.3456 USD |
| 2021-03-05 |
1.3411 USD |
288,934.6086 ZRX |
1.3735 USD |
1.2922 USD |
1.3900 USD |
1.3457 USD |
| 2021-03-04 |
1.4294 USD |
399,706.0617 ZRX |
1.4652 USD |
1.3581 USD |
1.4971 USD |
1.3938 USD |
| 2021-03-03 |
1.4571 USD |
494,786.4374 ZRX |
1.3593 USD |
1.3407 USD |
1.5311 USD |
1.4931 USD |
| 2021-03-02 |
1.3573 USD |
519,530.0161 ZRX |
1.3535 USD |
1.2828 USD |
1.4300 USD |
1.3517 USD |
| 2021-03-01 |
1.3162 USD |
311,846.3087 ZRX |
1.2179 USD |
1.2080 USD |
1.3780 USD |
1.3121 USD |
| 2021-02-28 |
1.2226 USD |
459,581.0143 ZRX |
1.3281 USD |
1.1381 USD |
1.3422 USD |
1.2280 USD |
| 2021-02-27 |
1.3606 USD |
251,822.3892 ZRX |
1.3195 USD |
1.3097 USD |
1.3984 USD |
1.3568 USD |
| 2021-02-26 |
1.3387 USD |
814,950.3247 ZRX |
1.3984 USD |
1.2398 USD |
1.4140 USD |
1.2804 USD |
| 2021-02-25 |
1.4925 USD |
580,347.8259 ZRX |
1.5271 USD |
1.3819 USD |
1.5845 USD |
1.3998 USD |
| 2021-02-24 |
1.5441 USD |
993,765.8241 ZRX |
1.5779 USD |
1.4275 USD |
1.6660 USD |
1.5233 USD |
| 2021-02-23 |
1.5916 USD |
5,864,407.5920 ZRX |
1.5612 USD |
1.1684 USD |
1.8865 USD |
1.5796 USD |
| 2021-02-22 |
1.5361 USD |
4,950,564.4561 ZRX |
1.7215 USD |
1.3283 USD |
1.9159 USD |
1.5577 USD |
| 2021-02-21 |
1.7344 USD |
743,878.2230 ZRX |
1.5287 USD |
1.4908 USD |
1.7509 USD |
1.7215 USD |
| 2021-02-20 |
1.5253 USD |
1,496,662.7429 ZRX |
1.5602 USD |
1.4668 USD |
1.6945 USD |
1.5287 USD |
| 2021-02-19 |
1.5492 USD |
710,657.2371 ZRX |
1.6125 USD |
1.5041 USD |
1.6310 USD |
1.5529 USD |
| 2021-02-18 |
1.6076 USD |
421,128.3400 ZRX |
1.5648 USD |
1.5140 USD |
1.6319 USD |
1.6099 USD |
| 2021-02-17 |
1.5562 USD |
911,602.8527 ZRX |
1.5900 USD |
1.4211 USD |
1.6023 USD |
1.5611 USD |
| 2021-02-16 |
1.5797 USD |
864,990.2990 ZRX |
1.6169 USD |
1.5064 USD |
1.7060 USD |
1.5856 USD |
| 2021-02-15 |
1.5993 USD |
1,858,285.9943 ZRX |
1.7989 USD |
1.4321 USD |
1.8139 USD |
1.6182 USD |
| 2021-02-14 |
1.8100 USD |
1,449,606.1357 ZRX |
1.8954 USD |
1.6815 USD |
2.0125 USD |
1.8007 USD |
| 2021-02-13 |
1.8778 USD |
1,559,091.0927 ZRX |
1.8084 USD |
1.6464 USD |
1.9286 USD |
1.8926 USD |